Cotação atual, histórico e gráfico do papel: HGRE11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações HGRE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-0,05%	-0,05	103,14	103,19	102,50	103,19	2M	3.720
02/10/2024	0,61%	0,63	103,19	102,50	102,50	103,50	2M	5.611
01/10/2024	-1,77%	-1,85	102,56	103,30	102,41	103,49	2M	4.081
30/09/2024	-0,46%	-0,48	104,41	105,00	104,00	105,71	2M	2.858
27/09/2024	1,66%	1,71	104,89	103,13	103,13	105,00	2M	6.639
26/09/2024	0,60%	0,62	103,18	102,69	102,55	103,35	3M	6.193
25/09/2024	-0,32%	-0,33	102,56	103,00	102,37	103,09	2M	3.230

24/09/2024	-0,52%	-0,54	102,89	103,40	102,29	103,42	3M	3.465
23/09/2024	-1,18%	-1,24	103,43	104,95	103,00	105,40	4M	7.519
20/09/2024	-1,32%	-1,40	104,67	106,21	103,65	106,29	4M	7.452
19/09/2024	-2,16%	-2,34	106,07	107,98	106,00	108,39	3M	7.838
18/09/2024	0,77%	0,83	108,41	107,55	106,61	108,60	5M	16.140
17/09/2024	-1,10%	-1,20	107,58	108,78	107,15	109,24	3M	7.531
16/09/2024	-0,75%	-0,82	108,78	109,60	108,75	109,70	2M	5.176
13/09/2024	-0,14%	-0,15	109,60	109,60	109,35	109,77	2M	5.193
12/09/2024	-0,22%	-0,24	109,75	110,59	109,07	110,69	2M	3.568
11/09/2024	-0,10%	-0,11	109,99	110,19	109,70	110,54	2M	3.003
10/09/2024	-0,36%	-0,40	110,10	111,61	109,51	111,61	2M	3.220
09/09/2024	-1,15%	-1,29	110,50	111,78	110,22	111,78	3M	6.731
06/09/2024	0,09%	0,10	111,79	112,00	111,53	112,50	2M	2.795
05/09/2024	-0,48%	-0,54	111,69	112,23	111,66	112,59	1M	2.641
04/09/2024	0,30%	0,34	112,23	112,35	111,80	112,59	2M	1.888
03/09/2024	-0,07%	-0,08	111,89	111,97	111,80	114,50	3M	5.760
02/09/2024	-1,60%	-1,82	111,97	113,01	111,71	113,50	3M	5.994
30/08/2024	0,29%	0,33	113,79	113,46	113,00	114,00	2M	4.936
29/08/2024	0,27%	0,30	113,46	113,39	113,26	114,37	1M	1.621
28/08/2024	-0,12%	-0,14	113,16	113,33	113,01	113,81	2M	2.278
27/08/2024	-0,61%	-0,69	113,30	114,00	113,11	114,45	2M	3.194
26/08/2024	-0,07%	-0,08	113,99	114,07	113,80	114,43	2M	2.149
23/08/2024	-0,40%	-0,46	114,07	114,53	113,24	115,00	3M	5.021
22/08/2024	-0,11%	-0,13	114,53	114,65	114,15	114,87	982K	1.244
21/08/2024	-0,38%	-0,44	114,66	115,15	114,40	115,44	1M	1.454
20/08/2024	0,10%	0,12	115,10	114,80	114,75	115,79	1M	1.585
19/08/2024	-0,87%	-1,01	114,98	115,85	114,85	115,85	2M	2.361
16/08/2024	0,99%	1,14	115,99	115,15	113,00	116,60	2M	3.812
15/08/2024	1,02%	1,16	114,85	114,02	113,98	115,25	1M	2.336
14/08/2024	0,52%	0,59	113,69	113,20	113,20	114,19	1M	3.673
13/08/2024	0,09%	0,10	113,10	112,95	112,55	113,75	1M	3.018
12/08/2024	-0,43%	-0,49	113,00	113,30	113,00	114,20	1M	3.363
09/08/2024	0,45%	0,51	113,49	113,04	112,43	113,70	980K	2.333
08/08/2024	-0,59%	-0,67	112,98	113,80	112,90	114,45	1M	3.320
07/08/2024	-0,47%	-0,54	113,65	114,19	113,15	115,29	1M	2.252
06/08/2024	-0,46%	-0,53	114,19	115,11	114,00	115,49	1M	1.628
05/08/2024	-0,70%	-0,81	114,72	114,78	113,10	115,50	2M	2.720
02/08/2024	0,20%	0,23	115,53	115,30	115,22	116,55	1M	1.993
01/08/2024	-1,46%	-1,71	115,30	116,34	115,10	117,12	1M	3.166
31/07/2024	-0,74%	-0,87	117,01	117,90	116,51	117,90	2M	2.405
30/07/2024	0,50%	0,59	117,88	117,09	116,40	117,90	1M	1.260
29/07/2024	-0,15%	-0,18	117,29	117,90	116,97	117,90	1M	2.183
26/07/2024	0,02%	0,02	117,47	117,60	117,05	117,60	1M	1.628
25/07/2024	-0,04%	-0,05	117,45	117,50	117,00	117,90	935K	1.147
24/07/2024	-0,09%	-0,10	117,50	117,50	117,00	117,90	1M	2.095
23/07/2024	0,20%	0,24	117,60	117,37	117,35	117,84	928K	1.268
22/07/2024	-0,11%	-0,13	117,36	117,49	117,01	117,90	2M	4.943
19/07/2024	0,33%	0,39	117,49	117,10	116,44	117,64	703K	941
18/07/2024	0,18%	0,21	117,10	117,12	116,39	117,88	1M	2.222
17/07/2024	-0,35%	-0,41	116,89	117,30	116,89	117,98	1M	1.900
16/07/2024	0,35%	0,41	117,30	117,14	116,90	117,30	1M	2.117
15/07/2024	1,69%	1,94	116,89	115,18	115,02	116,90	2M	3.284
12/07/2024	0,97%	1,10	114,95	114,08	114,01	115,35	2M	3.700
11/07/2024	-0,20%	-0,23	113,85	114,05	113,70	114,40	1M	2.411
10/07/2024	-0,10%	-0,11	114,08	114,20	113,81	114,80	1M	3.683
09/07/2024	-0,04%	-0,04	114,19	114,23	113,50	114,87	1M	2.311
08/07/2024	-0,10%	-0,11	114,23	114,85	113,60	115,39	3M	9.467
05/07/2024	-1,35%	-1,56	114,34	115,90	112,09	117,22	6M	6.290
04/07/2024	0,56%	0,64	115,90	115,24	115,24	116,43	1M	1.446
03/07/2024	0,60%	0,69	115,26	114,60	114,58	115,89	2M	3.062
02/07/2024	-1,28%	-1,48	114,57	114,94	114,54	115,81	2M	2.782
01/07/2024	-2,76%	-3,30	116,05	117,45	114,95	117,70	2M	4.308
28/06/2024	1,17%	1,38	119,35	118,00	117,91	119,86	2M	3.015
27/06/2024	1,53%	1,78	117,97	116,25	116,24	118,00	1M	1.877
26/06/2024	0,25%	0,29	116,19	115,84	115,58	117,72	2M	3.501
25/06/2024	0,24%	0,28	115,90	115,90	115,24	115,90	1M	2.954
24/06/2024	-0,24%	-0,28	115,62	115,28	114,62	115,90	1M	3.240
21/06/2024	-0,52%	-0,61	115,90	116,39	115,25	118,00	2M	2.376
20/06/2024	1,76%	2,01	116,51	114,72	114,52	116,78	1M	3.108
19/06/2024	0,86%	0,98	114,50	113,52	113,30	114,80	947K	1.200
18/06/2024	0,01%	0,01	113,52	113,60	113,51	114,00	981K	2.216
17/06/2024	-0,07%	-0,08	113,51	113,60	113,00	114,40	2M	6.685
14/06/2024	1,60%	1,79	113,59	112,09	112,00	114,00	2M	3.250
13/06/2024	-0,89%	-1,00	111,80	113,03	111,70	113,03	1M	1.970
12/06/2024	-1,74%	-2,00	112,80	114,80	112,51	115,22	2M	4.507
11/06/2024	-0,43%	-0,50	114,80	115,28	114,80	115,50	1M	3.208
10/06/2024	-0,60%	-0,70	115,30	115,59	115,30	116,48	2M	5.194
07/06/2024	-0,13%	-0,15	116,00	115,84	115,33	116,50	2M	4.397
06/06/2024	0,01%	0,01	116,15	116,19	115,50	116,60	2M	2.598
05/06/2024	-0,50%	-0,58	116,14	116,76	115,67	117,30	2M	2.103
04/06/2024	0,62%	0,72	116,72	116,51	116,44	117,67	2M	6.933
03/06/2024	-1,78%	-2,10	116,00	117,51	116,00	118,07	2M	7.295
31/05/2024	0,30%	0,35	118,10	117,64	117,41	118,48	2M	4.932
29/05/2024	-0,30%	-0,35	117,75	118,33	117,00	118,40	2M	5.046
28/05/2024	-0,46%	-0,54	118,10	118,64	117,93	118,92	1M	3.416
27/05/2024	0,04%	0,05	118,64	118,59	118,02	119,19	2M	6.245
24/05/2024	-0,84%	-1,00	118,59	119,50	117,52	119,56	3M	4.251
23/05/2024	-0,13%	-0,16	119,59	119,74	119,35	119,75	2M	2.040
22/05/2024	-0,83%	-1,00	119,75	120,75	119,49	121,34	3M	6.183
21/05/2024	-1,57%	-1,93	120,75	122,99	120,66	122,99	3M	6.559
20/05/2024	-0,24%	-0,29	122,68	122,96	122,55	123,24	2M	6.490
17/05/2024	0,18%	0,22	122,97	122,75	122,22	123,10	1M	2.429
16/05/2024	-0,34%	-0,42	122,75	123,44	122,51	123,82	1M	3.114
15/05/2024	0,76%	0,93	123,17	122,24	122,24	123,19	1M	2.787
14/05/2024	-0,89%	-1,10	122,24	123,34	121,90	123,37	2M	2.338
13/05/2024	-2,61%	-3,31	123,34	126,20	123,00	126,20	3M	4.339
10/05/2024	2,55%	3,15	126,65	123,50	123,37	126,99	2M	5.748
09/05/2024	0,00%	0,00	123,50	123,50	123,21	123,53	1M	2.441
08/05/2024	0,65%	0,80	123,50	123,05	122,99	123,90	2M	5.285
07/05/2024	-0,81%	-1,00	122,70	123,70	122,50	123,70	1M	2.701
06/05/2024	0,00%	0,00	123,70	123,70	123,50	123,96	2M	3.106
03/05/2024	0,29%	0,36	123,70	123,45	123,14	124,68	2M	5.228
02/05/2024	-0,68%	-0,85	123,34	123,41	123,10	127,49	4M	11.026
30/04/2024	-1,04%	-1,31	124,19	125,50	123,78	125,50	2M	5.435
29/04/2024	0,95%	1,18	125,50	124,32	124,19	125,90	1M	3.094
26/04/2024	0,67%	0,83	124,32	123,50	122,99	124,32	2M	3.036
25/04/2024	-0,89%	-1,11	123,49	124,48	122,60	124,48	2M	4.650
24/04/2024	-0,60%	-0,75	124,60	125,15	124,08	125,63	3M	6.037
23/04/2024	-0,49%	-0,62	125,35	126,00	125,10	126,38	2M	5.372
22/04/2024	-0,92%	-1,17	125,97	127,14	125,63	127,26	2M	5.992
19/04/2024	-0,33%	-0,42	127,14	127,62	126,16	127,98	2M	4.833
18/04/2024	-0,16%	-0,21	127,56	127,78	127,30	128,05	1M	3.614
17/04/2024	-0,66%	-0,85	127,77	128,57	127,73	128,98	1M	3.898
16/04/2024	-0,14%	-0,18	128,62	128,80	128,35	129,00	1M	3.060
15/04/2024	-0,16%	-0,20	128,80	129,00	128,54	129,82	2M	5.860
12/04/2024	0,01%	0,01	129,00	128,80	128,80	129,75	2M	3.292
11/04/2024	-0,03%	-0,04	128,99	128,99	128,56	129,29	1M	1.681
10/04/2024	-0,62%	-0,80	129,03	129,58	128,90	129,58	2M	2.928
09/04/2024	-0,28%	-0,37	129,83	130,10	128,91	130,28	2M	3.602
08/04/2024	0,12%	0,15	130,20	130,05	129,76	130,39	2M	3.952
05/04/2024	-0,19%	-0,25	130,05	130,40	129,65	130,45	2M	4.298
04/04/2024	0,85%	1,10	130,30	130,30	129,21	130,45	1M	1.931
03/04/2024	-0,23%	-0,30	129,20	129,50	128,52	130,45	2M	4.978
02/04/2024	-1,15%	-1,50	129,50	130,86	128,52	130,90	2M	3.747
01/04/2024	0,40%	0,52	131,00	129,10	127,88	131,89	4M	7.429
28/03/2024	1,06%	1,37	130,48	129,27	128,93	130,80	2M	4.386
27/03/2024	-	-	129,11	128,23	128,21	129,27	2M	3.449

Date,Open,High,Low,Close,Volume
03-Oct-24,103.19,103.19,102.50,103.14,1907911
02-Oct-24,102.50,103.50,102.50,103.19,1884229
01-Oct-24,103.30,103.49,102.41,102.56,2127203
30-Sep-24,105.00,105.71,104.00,104.41,2426088
27-Sep-24,103.13,105.00,103.13,104.89,2018857
26-Sep-24,102.69,103.35,102.55,103.18,2622071
25-Sep-24,103.00,103.09,102.37,102.56,1845782
24-Sep-24,103.40,103.42,102.29,102.89,2632385
23-Sep-24,104.95,105.40,103.00,103.43,4193757
20-Sep-24,106.21,106.29,103.65,104.67,3900363
19-Sep-24,107.98,108.39,106.00,106.07,3078104
18-Sep-24,107.55,108.60,106.61,108.41,4836281
17-Sep-24,108.78,109.24,107.15,107.58,3423043
16-Sep-24,109.60,109.70,108.75,108.78,2250810
13-Sep-24,109.60,109.77,109.35,109.60,1849773
12-Sep-24,110.59,110.69,109.07,109.75,2011870
11-Sep-24,110.19,110.54,109.70,109.99,2041588
10-Sep-24,111.61,111.61,109.51,110.10,2072270
09-Sep-24,111.78,111.78,110.22,110.50,3285290
06-Sep-24,112.00,112.50,111.53,111.79,1516996
05-Sep-24,112.23,112.59,111.66,111.69,1367553
04-Sep-24,112.35,112.59,111.80,112.23,1542887
03-Sep-24,111.97,114.50,111.80,111.89,3321068
02-Sep-24,113.01,113.50,111.71,111.97,2781353
30-Aug-24,113.46,114.00,113.00,113.79,1619418
29-Aug-24,113.39,114.37,113.26,113.46,1317805
28-Aug-24,113.33,113.81,113.01,113.16,1572554
27-Aug-24,114.00,114.45,113.11,113.30,2087788
26-Aug-24,114.07,114.43,113.80,113.99,1642984
23-Aug-24,114.53,115.00,113.24,114.07,2762370
22-Aug-24,114.65,114.87,114.15,114.53,982179
21-Aug-24,115.15,115.44,114.40,114.66,1324864
20-Aug-24,114.80,115.79,114.75,115.10,1178329
19-Aug-24,115.85,115.85,114.85,114.98,1629758
16-Aug-24,115.15,116.60,113.00,115.99,2473715
15-Aug-24,114.02,115.25,113.98,114.85,1341687
14-Aug-24,113.20,114.19,113.20,113.69,1405117
13-Aug-24,112.95,113.75,112.55,113.10,1146767
12-Aug-24,113.30,114.20,113.00,113.00,1282913
09-Aug-24,113.04,113.70,112.43,113.49,979558
08-Aug-24,113.80,114.45,112.90,112.98,1436081
07-Aug-24,114.19,115.29,113.15,113.65,1264115
06-Aug-24,115.11,115.49,114.00,114.19,1045237
05-Aug-24,114.78,115.50,113.10,114.72,1546748
02-Aug-24,115.30,116.55,115.22,115.53,1417499
01-Aug-24,116.34,117.12,115.10,115.30,1123119
31-Jul-24,117.90,117.90,116.51,117.01,1569651
30-Jul-24,117.09,117.90,116.40,117.88,1103438
29-Jul-24,117.90,117.90,116.97,117.29,1396412
26-Jul-24,117.60,117.60,117.05,117.47,1407437
25-Jul-24,117.50,117.90,117.00,117.45,935412
24-Jul-24,117.50,117.90,117.00,117.50,1067300
23-Jul-24,117.37,117.84,117.35,117.60,928284
22-Jul-24,117.49,117.90,117.01,117.36,1526694
19-Jul-24,117.10,117.64,116.44,117.49,703468
18-Jul-24,117.12,117.88,116.39,117.10,1327948
17-Jul-24,117.30,117.98,116.89,116.89,1266683
16-Jul-24,117.14,117.30,116.90,117.30,1368783
15-Jul-24,115.18,116.90,115.02,116.89,2135222
12-Jul-24,114.08,115.35,114.01,114.95,1747980
11-Jul-24,114.05,114.40,113.70,113.85,1246150
10-Jul-24,114.20,114.80,113.81,114.08,1334439
09-Jul-24,114.23,114.87,113.50,114.19,1230864
08-Jul-24,114.85,115.39,113.60,114.23,2695702
05-Jul-24,115.90,117.22,112.09,114.34,5558806
04-Jul-24,115.24,116.43,115.24,115.90,1122581
03-Jul-24,114.60,115.89,114.58,115.26,1631353
02-Jul-24,114.94,115.81,114.54,114.57,1983792
01-Jul-24,117.45,117.70,114.95,116.05,1875376
28-Jun-24,118.00,119.86,117.91,119.35,1949312
27-Jun-24,116.25,118.00,116.24,117.97,1224802
26-Jun-24,115.84,117.72,115.58,116.19,1694176
25-Jun-24,115.90,115.90,115.24,115.90,1485745
24-Jun-24,115.28,115.90,114.62,115.62,1392501
21-Jun-24,116.39,118.00,115.25,115.90,1684981
20-Jun-24,114.72,116.78,114.52,116.51,1305911
19-Jun-24,113.52,114.80,113.30,114.50,946710
18-Jun-24,113.60,114.00,113.51,113.52,981328
17-Jun-24,113.60,114.40,113.00,113.51,1993503
14-Jun-24,112.09,114.00,112.00,113.59,1649745
13-Jun-24,113.03,113.03,111.70,111.80,1375155
12-Jun-24,114.80,115.22,112.51,112.80,2043601
11-Jun-24,115.28,115.50,114.80,114.80,1426977
10-Jun-24,115.59,116.48,115.30,115.30,2190710
07-Jun-24,115.84,116.50,115.33,116.00,1525527
06-Jun-24,116.19,116.60,115.50,116.15,1562943
05-Jun-24,116.76,117.30,115.67,116.14,1697217
04-Jun-24,116.51,117.67,116.44,116.72,2182853
03-Jun-24,117.51,118.07,116.00,116.00,2108724
31-May-24,117.64,118.48,117.41,118.10,1650192
29-May-24,118.33,118.40,117.00,117.75,1823068
28-May-24,118.64,118.92,117.93,118.10,1326188
27-May-24,118.59,119.19,118.02,118.64,2244270
24-May-24,119.50,119.56,117.52,118.59,2656790
23-May-24,119.74,119.75,119.35,119.59,1642706
22-May-24,120.75,121.34,119.49,119.75,2636283
21-May-24,122.99,122.99,120.66,120.75,2725610
20-May-24,122.96,123.24,122.55,122.68,1881069
17-May-24,122.75,123.10,122.22,122.97,1458601
16-May-24,123.44,123.82,122.51,122.75,1393924
15-May-24,122.24,123.19,122.24,123.17,1224907
14-May-24,123.34,123.37,121.90,122.24,1733595
13-May-24,126.20,126.20,123.00,123.34,2741919
10-May-24,123.50,126.99,123.37,126.65,2223075
09-May-24,123.50,123.53,123.21,123.50,1113551
08-May-24,123.05,123.90,122.99,123.50,2101656
07-May-24,123.70,123.70,122.50,122.70,1314563
06-May-24,123.70,123.96,123.50,123.70,1537017
03-May-24,123.45,124.68,123.14,123.70,1635141
02-May-24,123.41,127.49,123.10,123.34,3936741
30-Apr-24,125.50,125.50,123.78,124.19,2421441
29-Apr-24,124.32,125.90,124.19,125.50,1491006
26-Apr-24,123.50,124.32,122.99,124.32,1813991
25-Apr-24,124.48,124.48,122.60,123.49,2203128
24-Apr-24,125.15,125.63,124.08,124.60,2576496
23-Apr-24,126.00,126.38,125.10,125.35,1699559
22-Apr-24,127.14,127.26,125.63,125.97,1943803
19-Apr-24,127.62,127.98,126.16,127.14,2198034
18-Apr-24,127.78,128.05,127.30,127.56,1491795
17-Apr-24,128.57,128.98,127.73,127.77,1478111
16-Apr-24,128.80,129.00,128.35,128.62,1454972
15-Apr-24,129.00,129.82,128.54,128.80,2463432
12-Apr-24,128.80,129.75,128.80,129.00,1633951
11-Apr-24,128.99,129.29,128.56,128.99,1070863
10-Apr-24,129.58,129.58,128.90,129.03,1747744
09-Apr-24,130.10,130.28,128.91,129.83,2183382
08-Apr-24,130.05,130.39,129.76,130.20,1629330
05-Apr-24,130.40,130.45,129.65,130.05,1616065
04-Apr-24,130.30,130.45,129.21,130.30,1050800
03-Apr-24,129.50,130.45,128.52,129.20,2409521
02-Apr-24,130.86,130.90,128.52,129.50,2166774
01-Apr-24,129.10,131.89,127.88,131.00,3856799
28-Mar-24,129.27,130.80,128.93,130.48,2207210
27-Mar-24,128.23,129.27,128.21,129.11,2123563

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HGRE11